Kaimei Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	212.00	219.00	211.00	219.00	219.00	9.77%	18,935,877
Jun 17, 2026	178.00	199.50	178.00	199.50	199.50	9.92%	27,281,710
Jun 16, 2026	197.00	202.50	178.00	181.50	181.50	-4.22%	40,151,630
Jun 15, 2026	183.50	189.50	182.00	189.50	189.50	9.86%	13,570,050
Jun 12, 2026	173.00	177.00	169.00	172.50	172.50	7.14%	9,520,700
Jun 11, 2026	164.00	164.00	147.50	161.00	161.00	1.58%	4,265,213
Jun 10, 2026	162.00	178.00	158.50	158.50	158.50	-3.94%	8,342,987
Jun 9, 2026	157.00	165.00	151.00	165.00	165.00	10.00%	4,993,354
Jun 8, 2026	140.50	153.00	140.50	150.00	150.00	-3.85%	2,737,688
Jun 5, 2026	142.50	156.00	132.00	156.00	156.00	7.59%	3,597,799
Jun 4, 2026	149.00	152.00	145.00	145.00	145.00	-6.75%	2,948,111
Jun 3, 2026	161.50	162.50	155.00	155.50	155.50	-4.31%	3,008,943
Jun 2, 2026	160.50	162.50	150.00	162.50	162.50	-0.91%	4,694,639
Jun 1, 2026	163.50	175.00	158.00	164.00	164.00	-1.50%	7,997,735
May 29, 2026	171.50	176.50	158.50	166.50	166.50	3.10%	47,401,162
May 28, 2026	148.00	161.50	145.00	161.50	161.50	9.86%	29,955,242
May 27, 2026	137.00	147.00	133.00	147.00	147.00	9.70%	33,132,170
May 26, 2026	134.00	135.50	126.00	134.00	134.00	-2.90%	17,340,150
May 25, 2026	142.00	145.00	133.50	138.00	138.00	2.60%	40,344,990
May 22, 2026	131.50	134.50	125.50	134.50	134.50	9.80%	28,314,540
May 21, 2026	116.50	122.50	116.50	122.50	122.50	9.87%	10,748,130
May 20, 2026	101.50	111.50	101.00	111.50	111.50	9.85%	12,093,316
May 19, 2026	100.00	103.00	98.70	101.50	101.50	-1.46%	8,200,143
May 18, 2026	101.00	104.50	99.40	103.00	103.00	3.62%	13,180,400
May 15, 2026	100.00	110.50	99.40	99.40	99.40	-1.58%	21,501,430
May 14, 2026	103.50	105.50	98.10	101.00	101.00	5.21%	18,728,690
May 13, 2026	93.80	96.40	91.70	96.00	96.00	1.27%	7,092,583
May 12, 2026	91.50	95.90	89.60	94.80	94.80	3.61%	10,395,850
May 11, 2026	90.00	91.80	86.50	91.50	91.50	1.22%	4,904,848
May 8, 2026	92.10	95.50	89.50	90.40	90.40	-0.99%	9,064,706
May 7, 2026	91.00	96.50	88.20	91.30	91.30	2.93%	11,589,790
May 6, 2026	91.00	92.50	86.30	88.70	88.70	-1.44%	4,797,352
May 5, 2026	88.30	90.40	87.60	90.00	90.00	2.74%	5,116,377
May 4, 2026	86.40	89.90	85.10	87.60	87.60	3.06%	3,342,542
Apr 30, 2026	88.20	89.90	85.00	85.00	85.00	-2.97%	3,765,002
Apr 29, 2026	88.30	90.50	87.20	87.60	87.60	-0.79%	8,332,575
Apr 28, 2026	80.00	88.30	80.00	88.30	88.30	9.96%	7,531,149
Apr 27, 2026	79.00	80.90	77.20	80.30	80.30	1.39%	1,618,338
Apr 24, 2026	81.00	82.90	78.30	79.20	79.20	-1.74%	1,600,632
Apr 23, 2026	86.30	86.60	78.90	80.60	80.60	-6.06%	3,366,752
Apr 22, 2026	88.50	88.50	85.80	85.80	85.80	-2.61%	2,986,282
Apr 21, 2026	89.80	90.70	87.90	88.10	88.10	-1.23%	2,861,559
Apr 20, 2026	90.90	95.90	88.30	89.20	89.20	1.36%	7,275,440
Apr 17, 2026	87.50	91.80	86.00	88.00	88.00	0.57%	6,105,285
Apr 16, 2026	85.90	92.70	83.60	87.50	87.50	1.86%	8,809,777
Apr 15, 2026	86.00	90.80	85.20	85.90	85.90	0.82%	8,616,090
Apr 14, 2026	87.90	89.50	83.80	85.20	85.20	-0.47%	9,403,883
Apr 13, 2026	82.20	85.60	81.80	85.60	85.60	9.88%	4,899,367
Apr 10, 2026	78.90	80.50	77.90	77.90	77.90	-	1,430,422
Apr 9, 2026	78.50	79.50	77.20	77.90	77.90	-0.26%	1,103,674